EGAN - eGain Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201911.3611.4210.7310.7410.74442,700
Mar 21, 201911.1211.4211.0011.3911.39511,700
Mar 20, 201911.0311.2810.9911.1611.16325,900
Mar 19, 201911.3111.3110.9911.0211.02487,700
Mar 18, 201911.2611.3911.0611.2611.26292,700
Mar 15, 201911.1211.5211.0411.2511.25356,300
Mar 14, 201911.5012.1011.0211.0911.091,148,600
Mar 13, 201912.5112.6812.2912.4612.46258,600
Mar 12, 201911.7812.5911.7612.4412.44307,400
Mar 11, 201911.5311.8911.3511.7411.74213,800
Mar 08, 201911.2011.7511.0011.5611.56233,300
Mar 07, 201911.8511.8811.3011.4011.40163,700
Mar 06, 201912.1112.2311.7311.8811.88236,100
Mar 05, 201912.3412.7411.7212.1112.11361,900
Mar 04, 201911.2512.6211.2412.2012.20611,300
Mar 01, 201911.4011.6111.1111.2011.20195,900
Feb 28, 201911.2011.4010.9111.3411.34194,600
Feb 27, 201911.2211.4110.9911.2111.21195,800
Feb 26, 201911.5511.5510.9711.2711.27271,600
Feb 25, 201911.5511.8411.4011.5511.55265,600
Feb 22, 201911.5911.9011.3911.4311.43285,500
Feb 21, 201911.4212.1711.2711.5711.57428,500
Feb 20, 201911.6011.6311.3011.4111.41213,200
Feb 19, 201911.2711.7411.0511.6111.61401,700
Feb 15, 201911.5511.7810.8511.2411.24466,900
Feb 14, 201911.5012.0511.4911.5211.52366,400
Feb 13, 201911.4112.3511.4011.5111.51573,400
Feb 12, 201911.6912.1011.2211.4811.48737,000
Feb 11, 201910.8711.7510.1811.6911.691,671,600
Feb 08, 20199.0011.258.9010.9910.996,307,700
Feb 07, 20197.657.707.157.447.44135,200
Feb 06, 20197.767.857.477.697.6970,100
Feb 05, 20197.827.947.507.707.70114,400
Feb 04, 20197.057.997.007.707.70199,900
Feb 01, 20197.167.296.947.017.0193,900
Jan 31, 20197.177.347.087.167.16105,500
Jan 30, 20197.147.357.027.317.3189,900
Jan 29, 20197.157.226.977.097.0989,400
Jan 28, 20196.937.316.937.117.1183,500
Jan 25, 20196.817.116.787.057.0573,700
Jan 24, 20196.696.976.696.776.7792,000
Jan 23, 20196.756.856.466.686.68113,500
Jan 22, 20197.017.026.716.736.73140,600
Jan 18, 20197.337.346.947.087.08121,700
Jan 17, 20197.107.357.107.187.18189,000
Jan 16, 20196.487.206.397.107.10295,900
Jan 15, 20196.496.506.366.476.4791,500
Jan 14, 20196.646.696.396.486.48114,600
Jan 11, 20196.676.746.596.636.63112,000
Jan 10, 20196.706.746.586.716.71145,000
Jan 09, 20196.806.806.656.736.73109,200
Jan 08, 20196.886.896.626.786.78148,500
Jan 07, 20196.606.936.606.806.80149,800
Jan 04, 20196.466.736.416.596.59207,800
Jan 03, 20196.606.736.096.316.31193,000
Jan 02, 20196.386.736.226.726.72174,500
Dec 31, 20186.696.736.416.576.57480,600
Dec 28, 20186.756.866.576.656.65181,600
Dec 27, 20186.456.736.266.716.71211,900
Dec 26, 20185.466.665.466.606.60424,500
Dec 24, 20185.535.755.405.455.45235,300
Dec 21, 20185.955.985.505.565.56225,300
Dec 20, 20186.106.185.475.855.85233,800
Dec 19, 20186.516.686.006.106.10215,800
Dec 18, 20186.756.786.436.486.48141,700
Dec 17, 20187.087.176.646.666.66169,200
Dec 14, 20187.037.156.867.077.07105,600
Dec 13, 20187.197.216.977.047.04104,600
Dec 12, 20187.107.377.047.087.08239,500
Dec 11, 20187.307.307.037.077.07127,200
Dec 10, 20186.997.266.977.137.13131,300
Dec 07, 20187.047.286.896.996.99151,500
Dec 06, 20186.907.046.667.027.02349,900
Dec 04, 20187.457.526.916.956.95153,000
Dec 03, 20187.747.997.437.547.54160,600
Nov 30, 20187.437.527.347.437.43164,800
Nov 29, 20187.467.497.257.437.43107,700
Nov 28, 20187.127.487.007.477.47203,400
Nov 27, 20187.057.136.987.047.04111,400
Nov 26, 20187.087.257.037.117.11121,200
Nov 23, 20186.907.116.906.966.9685,500
Nov 21, 20186.807.116.756.906.90227,600
Nov 20, 20186.757.076.626.686.68311,600
Nov 19, 20187.717.716.906.936.93245,900
Nov 16, 20187.968.047.697.767.76284,400
Nov 15, 20187.738.117.588.038.03329,800
Nov 14, 20187.768.017.597.767.76227,600
Nov 13, 20188.018.357.727.777.77276,000
Nov 12, 20188.498.647.817.897.89343,300
Nov 09, 20188.458.917.738.548.54845,200
Nov 08, 20188.318.528.008.068.06233,300
Nov 07, 20188.108.408.028.318.31271,900
Nov 06, 20188.018.157.838.018.01151,200
Nov 05, 20187.978.087.777.997.99183,500
Nov 02, 20187.758.307.757.917.91232,000
Nov 01, 20187.497.747.347.717.71241,700
Oct 31, 20187.047.497.007.477.47345,900
Oct 30, 20186.637.046.526.956.95236,500
Oct 29, 20187.087.176.426.646.64300,300
Oct 26, 20187.057.236.776.906.90236,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...